Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ishares Core ETF (NY: IVV )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 398.31 403.52 397.42 402.63 4,566,912 +5.90(+1.49%)
Jul 28, 2022 392.61 397.41 389.00 396.73 5,402,435 +4.98(+1.27%)
Jul 27, 2022 385.30 393.59 385.04 391.75 5,045,818 +9.87(+2.59%)
Jul 26, 2022 384.73 384.95 380.96 381.88 4,234,422 -4.59(-1.19%)
Jul 25, 2022 386.63 387.34 384.17 386.47 4,074,295 +0.40(+0.10%)
Jul 22, 2022 389.71 390.93 383.70 386.07 6,352,767 -3.47(-0.89%)
Jul 21, 2022 385.06 389.61 382.64 389.54 8,495,475 +3.94(+1.02%)
Jul 20, 2022 383.36 387.11 382.04 385.60 5,002,823 +2.37(+0.62%)
Jul 19, 2022 377.12 383.79 376.51 383.23 4,819,605 +10.03(+2.69%)
Jul 18, 2022 379.38 380.05 371.89 373.20 3,850,386 -3.04(-0.81%)
Jul 15, 2022 373.74 376.33 371.75 376.24 4,073,595 +7.05(+1.91%)
Jul 14, 2022 364.99 369.79 362.48 369.20 5,027,144 -0.89(-0.24%)
Jul 13, 2022 366.41 373.08 365.99 370.09 4,799,166 -1.90(-0.51%)
Jul 12, 2022 374.85 377.24 370.25 372.00 4,018,257 -3.37(-0.90%)
Jul 11, 2022 376.94 377.92 374.66 375.37 3,705,206 -4.32(-1.14%)
Jul 08, 2022 378.31 381.60 376.77 379.69 3,865,919 -0.30(-0.08%)
Jul 07, 2022 376.27 380.82 376.23 380.00 4,919,547 +5.55(+1.48%)
Jul 06, 2022 373.31 376.95 370.86 374.44 5,126,932 +1.33(+0.36%)
Jul 05, 2022 367.24 373.16 364.29 373.11 5,243,897 +0.80(+0.21%)
Jul 01, 2022 367.88 372.85 365.20 372.32 5,420,215 +3.83(+1.04%)
Jun 30, 2022 367.56 371.82 363.99 368.49 7,532,792 -3.10(-0.83%)
Jun 29, 2022 372.39 373.42 369.70 371.59 4,014,152 -0.26(-0.07%)
Jun 28, 2022 381.11 384.03 371.74 371.85 5,944,920 -7.75(-2.04%)
Jun 27, 2022 381.99 382.30 378.46 379.60 8,085,501 -1.38(-0.36%)
Jun 24, 2022 372.56 381.05 372.56 380.98 4,942,108 +11.54(+3.12%)
Jun 23, 2022 367.93 370.06 364.23 369.44 8,014,312 +3.66(+1.00%)
Jun 22, 2022 362.09 369.95 361.63 365.78 5,687,301 -0.63(-0.17%)
Jun 21, 2022 363.23 367.81 363.12 366.41 6,827,740 +9.09(+2.54%)
Jun 17, 2022 357.11 360.83 353.79 357.32 13,662,224 +0.65(+0.18%)
Jun 16, 2022 360.40 360.79 354.11 356.67 10,852,297 -12.12(-3.29%)
Jun 15, 2022 367.07 373.44 361.97 368.79 9,337,631 +5.18(+1.42%)
Jun 14, 2022 366.59 367.60 360.46 363.61 12,920,924 -0.97(-0.27%)
Jun 13, 2022 369.48 371.40 363.12 364.58 13,393,554 -14.58(-3.84%)
Jun 10, 2022 384.18 384.96 379.12 379.16 8,904,585 -11.53(-2.95%)
Jun 09, 2022 398.27 400.56 390.59 390.69 4,108,959 -9.40(-2.35%)
Jun 08, 2022 402.80 404.62 399.35 400.08 3,488,066 -4.38(-1.08%)
Jun 07, 2022 397.08 405.02 396.65 404.46 4,776,138 +3.72(+0.93%)
Jun 06, 2022 403.71 405.38 399.52 400.74 3,125,663 +1.20(+0.30%)
Jun 03, 2022 401.31 402.89 398.51 399.54 4,168,910 -6.67(-1.64%)
Jun 02, 2022 398.44 406.23 396.11 406.20 4,527,015 +7.51(+1.88%)
Jun 01, 2022 404.00 405.03 396.02 398.69 6,858,218 -3.26(-0.81%)
May 31, 2022 402.43 405.27 399.00 401.95 5,959,067 -2.31(-0.57%)
May 27, 2022 396.95 404.26 396.74 404.26 4,209,924 +9.87(+2.50%)
May 26, 2022 387.96 396.07 387.74 394.38 4,420,898 +7.57(+1.96%)
May 25, 2022 381.76 388.67 381.35 386.82 5,790,014 +3.39(+0.88%)
May 24, 2022 381.93 384.43 376.53 383.43 5,589,913 -2.77(-0.72%)
May 23, 2022 382.28 386.98 379.87 386.20 5,094,782 +7.08(+1.87%)
May 20, 2022 382.61 383.17 370.27 379.12 7,675,560 +0.19(+0.05%)
May 19, 2022 378.02 383.42 376.63 378.92 7,398,067 -2.38(-0.62%)
May 18, 2022 392.62 392.87 380.04 381.30 6,417,075 -15.96(-4.02%)
May 17, 2022 395.53 397.55 391.74 397.26 5,397,387 +8.06(+2.07%)
May 16, 2022 389.18 393.10 386.88 389.20 5,104,879 -1.65(-0.42%)
May 13, 2022 385.97 392.27 384.97 390.85 5,532,777 +9.30(+2.44%)
May 12, 2022 378.85 385.07 374.74 381.55 7,799,455 -0.56(-0.15%)
May 11, 2022 387.33 393.06 381.36 382.11 8,745,136 -6.12(-1.58%)
May 10, 2022 393.55 395.06 384.16 388.23 10,687,688 +0.77(+0.20%)
May 09, 2022 394.13 395.38 385.88 387.47 9,004,071 -12.88(-3.22%)
May 06, 2022 400.01 403.58 394.79 400.34 9,267,116 -2.17(-0.54%)
May 05, 2022 413.07 413.15 398.47 402.51 11,803,759 -14.81(-3.55%)
May 04, 2022 405.83 418.06 402.54 417.33 9,880,244 +12.20(+3.01%)
May 03, 2022 403.84 407.63 402.23 405.13 7,595,990 +1.87(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.